Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2014 | 2.639 | 2.646 | 2.616 | 2.624 | 815,698 | +0.01(+0.29%) |
Mar 28, 2014 | 2.601 | 2.654 | 2.593 | 2.616 | 624,877 | +0.02(+0.58%) |
Mar 27, 2014 | 2.563 | 2.616 | 2.548 | 2.601 | 844,602 | +0.02(+0.88%) |
Mar 26, 2014 | 2.639 | 2.661 | 2.571 | 2.578 | 1,278,407 | +0.01(+0.29%) |
Mar 25, 2014 | 2.556 | 2.601 | 2.556 | 2.571 | 1,731,111 | +0.02(+0.89%) |
Mar 24, 2014 | 2.518 | 2.556 | 2.516 | 2.548 | 818,546 | +0.05(+2.11%) |
Mar 21, 2014 | 2.503 | 2.526 | 2.495 | 2.495 | 808,703 | +0.01(+0.30%) |
Mar 20, 2014 | 2.465 | 2.495 | 2.450 | 2.488 | 446,623 | -0.05(-2.08%) |
Mar 19, 2014 | 2.541 | 2.556 | 2.518 | 2.541 | 327,970 | -0.01(-0.30%) |
Mar 18, 2014 | 2.563 | 2.584 | 2.533 | 2.548 | 595,303 | -0.08(-2.87%) |
Mar 17, 2014 | 2.578 | 2.624 | 2.571 | 2.624 | 894,497 | +0.18(+7.41%) |
Mar 14, 2014 | 2.443 | 2.450 | 2.405 | 2.443 | 448,701 | +0.05(+1.89%) |
Mar 13, 2014 | 2.435 | 2.450 | 2.375 | 2.397 | 411,977 | -0.05(-2.15%) |
Mar 12, 2014 | 2.435 | 2.450 | 2.420 | 2.450 | 269,934 | +0.02(+0.62%) |
Mar 11, 2014 | 2.465 | 2.465 | 2.420 | 2.435 | 224,685 | -0.01(-0.31%) |
Mar 10, 2014 | 2.443 | 2.458 | 2.435 | 2.443 | 206,560 | -0.08(-2.99%) |
Mar 07, 2014 | 2.526 | 2.541 | 2.503 | 2.518 | 427,767 | -0.05(-1.76%) |
Mar 06, 2014 | 2.503 | 2.571 | 2.503 | 2.563 | 663,218 | +0.07(+2.72%) |
Mar 05, 2014 | 2.473 | 2.495 | 2.465 | 2.495 | 845,383 | +0.02(+0.61%) |
Mar 04, 2014 | 2.473 | 2.488 | 2.465 | 2.480 | 295,233 | +0.01(+0.30%) |
Mar 03, 2014 | 2.473 | 2.477 | 2.435 | 2.473 | 827,242 | -0.04(-1.50%) |
Feb 28, 2014 | 2.518 | 2.518 | 2.495 | 2.511 | 542,509 | +0.00(+0.00%) |
Feb 27, 2014 | 2.511 | 2.511 | 2.492 | 2.511 | 670,463 | +0.02(+0.60%) |
Feb 26, 2014 | 2.518 | 2.518 | 2.473 | 2.495 | 982,330 | +0.00(+0.00%) |
Feb 25, 2014 | 2.495 | 2.503 | 2.480 | 2.495 | 720,199 | -0.01(-0.30%) |
Feb 24, 2014 | 2.495 | 2.511 | 2.397 | 2.503 | 894,245 | +0.11(+4.40%) |
Feb 21, 2014 | 2.428 | 2.428 | 2.375 | 2.397 | 1,272,315 | +0.14(+6.35%) |
Feb 20, 2014 | 2.247 | 2.254 | 2.239 | 2.254 | 408,765 | +0.02(+0.67%) |
Feb 19, 2014 | 2.269 | 2.277 | 2.224 | 2.239 | 569,693 | -0.04(-1.66%) |
Feb 18, 2014 | 2.277 | 2.277 | 2.269 | 2.277 | 208,096 | -0.02(-0.98%) |
Feb 14, 2014 | 2.277 | 2.299 | 2.299 | 2.299 | 155,454 | +0.02(+0.66%) |
Feb 13, 2014 | 2.277 | 2.288 | 2.254 | 2.284 | 427,952 | +0.01(+0.33%) |
Feb 12, 2014 | 2.262 | 2.284 | 2.247 | 2.277 | 326,579 | +0.03(+1.34%) |
Feb 11, 2014 | 2.217 | 2.250 | 2.217 | 2.247 | 254,122 | +0.03(+1.36%) |
Feb 10, 2014 | 2.217 | 2.232 | 2.209 | 2.217 | 284,053 | +0.00(+0.00%) |
Feb 07, 2014 | 2.209 | 2.232 | 2.186 | 2.217 | 549,170 | +0.05(+2.08%) |
Feb 06, 2014 | 2.134 | 2.171 | 2.134 | 2.171 | 215,855 | +0.03(+1.41%) |
Feb 05, 2014 | 2.149 | 2.149 | 2.096 | 2.141 | 893,636 | +0.05(+2.16%) |
Feb 04, 2014 | 2.073 | 2.179 | 2.073 | 2.096 | 316,233 | +0.04(+1.83%) |
Feb 03, 2014 | 2.088 | 2.088 | 2.058 | 2.058 | 601,603 | -0.02(-1.09%) |
Jan 31, 2014 | 2.081 | 2.081 | 2.043 | 2.081 | 749,740 | +0.00(+0.00%) |
Jan 30, 2014 | 2.149 | 2.149 | 2.081 | 2.081 | 625,637 | -0.02(-0.72%) |
Jan 29, 2014 | 2.164 | 2.164 | 2.088 | 2.096 | 394,725 | -0.02(-0.71%) |
Jan 28, 2014 | 2.149 | 2.149 | 2.096 | 2.111 | 935,240 | -0.03(-1.41%) |
Jan 27, 2014 | 2.352 | 2.352 | 2.134 | 2.141 | 762,379 | -0.05(-2.41%) |
Jan 24, 2014 | 2.239 | 2.239 | 2.194 | 2.194 | 766,331 | -0.05(-2.35%) |
Jan 23, 2014 | 2.247 | 2.254 | 2.224 | 2.247 | 490,513 | -0.01(-0.33%) |
Jan 22, 2014 | 2.224 | 2.254 | 2.224 | 2.254 | 514,876 | -0.02(-0.99%) |
Jan 21, 2014 | 2.247 | 2.277 | 2.247 | 2.277 | 362,783 | -0.02(-0.98%) |
Jan 17, 2014 | 2.307 | 2.299 | 2.299 | 2.299 | 159,035 | -0.02(-0.65%) |
Jan 16, 2014 | 2.307 | 2.322 | 2.307 | 2.315 | 164,965 | -0.02(-0.97%) |
Jan 15, 2014 | 2.345 | 2.337 | 2.322 | 2.337 | 154,652 | -0.01(-0.32%) |
Jan 14, 2014 | 2.299 | 2.352 | 2.299 | 2.345 | 683,752 | +0.04(+1.63%) |
Jan 13, 2014 | 2.345 | 2.367 | 2.299 | 2.307 | 690,754 | -0.07(-2.86%) |
Jan 10, 2014 | 2.382 | 2.390 | 2.345 | 2.375 | 568,982 | +0.05(+2.27%) |
Jan 09, 2014 | 2.352 | 2.352 | 2.315 | 2.322 | 339,673 | -0.01(-0.32%) |
Jan 08, 2014 | 2.330 | 2.337 | 2.322 | 2.330 | 236,498 | -0.01(-0.32%) |
Jan 07, 2014 | 2.322 | 2.345 | 2.322 | 2.337 | 81,228 | +0.01(+0.32%) |
Jan 06, 2014 | 2.299 | 2.330 | 2.299 | 2.330 | 212,364 | -0.03(-1.28%) |
Jan 03, 2014 | 2.375 | 2.382 | 2.352 | 2.360 | 370,418 | +0.01(+0.32%) |